Options Chain for NEW FORTRESS ENERGY INC COM CL A (NFE) - $14.88 as of 2/4/2025 2:52:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.50 | 12.40 | 12.00 | 0.00 | 0.00% | 0 | 17 | 5.72 | 1.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:38 PM EST |
| 4.00 | 8.60 | 11.40 | % | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 5.00 | 8.90 | 10.10 | 9.25 | -1.56 | -14.44% | 2 | 7 | 3.65 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 6.00 | 7.80 | 9.30 | 8.65 | 0.00 | 0.00% | 0 | 25 | 3.33 | 1.00 | 0.00 | 0.00 | 1/10/2025 | 2/4/2025 3:59:38 PM EST |
| 7.00 | 6.80 | 8.40 | 8.47 | 0.00 | 0.00% | 0 | 26 | 2.95 | 0.99 | 0.01 | 0.00 | 1/16/2025 | 2/4/2025 3:59:38 PM EST |
| 8.00 | 5.30 | 6.30 | 7.67 | 0.00 | 0.00% | 0 | 304 | 2.15 | 0.96 | 0.02 | 0.00 | 1/24/2025 | 2/4/2025 3:59:38 PM EST |
| 9.00 | 3.90 | 6.70 | 5.90 | 0.00 | 0.00% | 0 | 1,046 | 2.16 | 0.93 | 0.03 | -0.01 | 1/27/2025 | 2/4/2025 3:59:38 PM EST |
| 10.00 | 4.00 | 4.50 | 4.50 | -1.30 | -22.42% | 1 | 2,078 | 0.87 | 0.89 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 11.00 | 3.30 | 3.90 | 3.48 | -1.48 | -29.84% | 1 | 235 | 0.78 | 0.83 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 12.00 | 2.65 | 2.75 | 2.95 | -1.00 | -25.32% | 7 | 1,187 | 0.80 | 0.76 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 13.00 | 2.00 | 2.15 | 2.40 | 0.00 | 0.00% | 0 | 310 | 0.79 | 0.66 | 0.10 | -0.02 | 1/27/2025 | 2/4/2025 3:59:38 PM EST |
| 14.00 | 1.45 | 1.60 | 1.70 | -0.34 | -16.67% | 16 | 1,150 | 0.76 | 0.56 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 15.00 | 1.10 | 1.20 | 1.25 | -0.26 | -17.22% | 3 | 1,722 | 0.78 | 0.46 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 16.00 | 0.80 | 0.85 | 0.85 | -0.36 | -29.76% | 3 | 3,480 | 0.77 | 0.37 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 17.00 | 0.55 | 0.65 | 0.75 | -0.15 | -16.67% | 17 | 2,046 | 0.77 | 0.29 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 18.00 | 0.40 | 0.45 | 0.50 | -0.19 | -27.54% | 22 | 2,153 | 0.77 | 0.23 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 19.00 | 0.30 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 241 | 0.80 | 0.18 | 0.06 | -0.01 | 1/31/2025 | 2/4/2025 3:59:38 PM EST |
| 20.00 | 0.20 | 0.30 | 0.35 | -0.05 | -12.50% | 5 | 2,760 | 0.79 | 0.14 | 0.05 | -0.01 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 21.00 | 0.10 | 0.20 | 0.25 | +0.01 | +4.17% | 5 | 203 | 0.77 | 0.10 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 22.00 | 0.05 | 0.20 | 0.48 | 0.00 | 0.00% | 0 | 2,588 | 0.80 | 0.08 | 0.04 | -0.01 | 1/17/2025 | 2/4/2025 3:59:38 PM EST |
| 23.00 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 239 | 0.82 | 0.06 | 0.03 | -0.01 | 1/10/2025 | 2/4/2025 3:59:38 PM EST |
| 24.00 | 0.00 | 0.15 | 0.05 | -0.12 | -70.59% | 1 | 64 | 0.97 | 0.04 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 332 | 1.30 | 0.03 | 0.02 | 0.00 | 1/24/2025 | 2/4/2025 3:59:38 PM EST |
| 26.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 24 | 1.63 | 0.02 | 0.01 | 0.00 | 1/23/2025 | 2/4/2025 3:59:38 PM EST |
| 27.00 | 0.00 | 0.75 | 1.62 | 0.00 | 0.00% | 0 | 4 | 1.69 | 0.01 | 0.01 | 0.00 | 8/1/2024 | 2/4/2025 3:59:38 PM EST |
| 28.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 67 | 1.74 | 0.01 | 0.01 | 0.00 | 1/8/2025 | 2/4/2025 3:59:38 PM EST |
| 29.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 11 | 1.79 | 0.01 | 0.00 | 0.00 | 1/15/2025 | 2/4/2025 3:59:38 PM EST |
| 30.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 266 | 1.84 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:38 PM EST |
| 35.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.07 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 2/4/2025 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.54 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 3.69 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 2/4/2025 3:59:38 PM EST |
| 5.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 5 | 3.08 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:38 PM EST |
| 6.00 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 232 | 2.61 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 2/4/2025 3:59:38 PM EST |
| 7.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 397 | 2.22 | -0.01 | 0.01 | 0.00 | 1/2/2025 | 2/4/2025 3:59:38 PM EST |
| 8.00 | 0.05 | 0.20 | 0.09 | 0.00 | 0.00% | 0 | 1,120 | 1.07 | -0.04 | 0.02 | 0.00 | 1/27/2025 | 2/4/2025 3:59:38 PM EST |
| 9.00 | 0.10 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 752 | 0.94 | -0.07 | 0.03 | -0.01 | 1/27/2025 | 2/4/2025 3:59:38 PM EST |
| 10.00 | 0.20 | 0.30 | 0.20 | +0.05 | +33.34% | 2 | 2,048 | 0.88 | -0.11 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 11.00 | 0.35 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 718 | 0.83 | -0.17 | 0.06 | -0.01 | 1/29/2025 | 2/4/2025 3:59:38 PM EST |
| 12.00 | 0.60 | 0.70 | 0.55 | +0.05 | +10.00% | 4 | 306 | 0.80 | -0.24 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 13.00 | 1.00 | 1.05 | 0.85 | +0.03 | +3.66% | 1 | 561 | 0.80 | -0.34 | 0.10 | -0.02 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 14.00 | 1.45 | 1.55 | 1.40 | +0.20 | +16.67% | 88 | 308 | 0.79 | -0.44 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 15.00 | 2.05 | 2.15 | 2.00 | +0.30 | +17.65% | 5 | 353 | 0.79 | -0.54 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 3:59:38 PM EST |
| 16.00 | 2.70 | 2.85 | 2.32 | 0.00 | 0.00% | 0 | 420 | 0.78 | -0.63 | 0.10 | -0.02 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 17.00 | 3.40 | 3.60 | 2.20 | 0.00 | 0.00% | 0 | 223 | 0.73 | -0.71 | 0.09 | -0.01 | 1/23/2025 | 2/4/2025 3:59:38 PM EST |
| 18.00 | 3.90 | 4.50 | 2.95 | 0.00 | 0.00% | 0 | 80 | 0.77 | -0.77 | 0.08 | -0.01 | 1/23/2025 | 2/4/2025 3:59:38 PM EST |
| 19.00 | 5.00 | 5.40 | 4.10 | 0.00 | 0.00% | 0 | 18 | 1.69 | -0.82 | 0.06 | -0.01 | 1/21/2025 | 2/4/2025 3:59:38 PM EST |
| 20.00 | 4.70 | 6.90 | 6.20 | 0.00 | 0.00% | 0 | 605 | 1.30 | -0.86 | 0.05 | -0.01 | 1/27/2025 | 2/4/2025 3:59:38 PM EST |
| 21.00 | 5.20 | 9.50 | 6.33 | 0.00 | 0.00% | 0 | 413 | 1.90 | -0.90 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 3:59:38 PM EST |
| 22.00 | 7.80 | 8.30 | 8.21 | 0.00 | 0.00% | 0 | 92 | 1.04 | -0.92 | 0.04 | -0.01 | 1/13/2025 | 2/4/2025 3:59:38 PM EST |
| 23.00 | 7.40 | 11.50 | 7.60 | 0.00 | 0.00% | 0 | 4 | 2.12 | -0.94 | 0.03 | -0.01 | 1/2/2025 | 2/4/2025 3:59:38 PM EST |
| 24.00 | 8.50 | 12.50 | 11.70 | 0.00 | 0.00% | 0 | 2 | 2.20 | -0.96 | 0.02 | 0.00 | 8/27/2024 | 2/4/2025 3:59:38 PM EST |
| 25.00 | 9.10 | 13.50 | 10.40 | 0.00 | 0.00% | 0 | 2 | 2.38 | -0.97 | 0.02 | 0.00 | 12/30/2024 | 2/4/2025 3:59:38 PM EST |
| 26.00 | 10.10 | 14.50 | % | 0 | 0 | 2.29 | -0.98 | 0.01 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 27.00 | 11.40 | 15.50 | % | 0 | 0 | 2.36 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 28.00 | 12.40 | 16.50 | 19.57 | 0.00 | 0.00% | 0 | 0 | 2.42 | -0.99 | 0.01 | 0.00 | 10/28/2024 | 2/4/2025 3:59:38 PM EST |
| 29.00 | 13.40 | 17.50 | % | 0 | 0 | 2.48 | -0.99 | 0.00 | 0.00 | 2/4/2025 3:59:38 PM EST | |||
| 30.00 | 14.40 | 18.50 | 16.75 | 0.00 | 0.00% | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 2/4/2025 3:59:38 PM EST |
| 35.00 | 19.10 | 23.50 | 26.12 | 0.00 | 0.00% | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 2/4/2025 3:59:38 PM EST |